Register to chat with like-minded investors on our interactive forums.
HPQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 27.62 | -0.07 | -0.25% | 27.69 | 28.02 | 27.5101 | 4,525,011 |
| Apr 17 2024 | 27.69 | -0.10 | -0.36% | 27.95 | 28.205 | 27.625 | 6,144,064 |
| Apr 16 2024 | 27.79 | -0.17 | -0.61% | 27.98 | 28.04 | 27.55 | 7,086,632 |
| Apr 15 2024 | 27.96 | -0.57 | -2.00% | 28.77 | 28.90 | 27.905 | 6,223,838 |
| Apr 12 2024 | 28.53 | -0.70 | -2.39% | 28.99 | 29.18 | 28.36 | 7,624,918 |
| Apr 11 2024 | 29.23 | 0.28 | 0.97% | 29.06 | 29.28 | 28.6814 | 5,519,359 |
| Apr 10 2024 | 28.95 | -1.02 | -3.40% | 29.50 | 29.85 | 28.92 | 6,664,454 |
| Apr 09 2024 | 29.97 | 0.66 | 2.25% | 29.44 | 29.98 | 29.37 | 6,593,681 |
| Apr 08 2024 | 29.31 | 0.20 | 0.69% | 29.28 | 29.43 | 29.115 | 5,209,356 |
| Apr 05 2024 | 29.11 | -0.53 | -1.79% | 29.53 | 29.60 | 29.045 | 5,160,289 |
| Apr 04 2024 | 29.64 | -0.02 | -0.07% | 30.05 | 30.40 | 29.59 | 5,401,924 |
| Apr 03 2024 | 29.66 | 0.10 | 0.34% | 29.47 | 30.09 | 29.42 | 6,862,783 |
| Apr 02 2024 | 29.56 | -0.82 | -2.70% | 30.16 | 30.35 | 29.535 | 6,127,535 |
| Apr 01 2024 | 30.38 | 0.16 | 0.53% | 30.25 | 30.56 | 30.22 | 6,812,365 |
| Mar 28 2024 | 30.22 | 0.10 | 0.33% | 30.12 | 30.365 | 30.025 | 5,953,940 |
| Mar 27 2024 | 30.12 | 0.13 | 0.43% | 30.19 | 30.24 | 29.725 | 6,440,496 |
| Mar 26 2024 | 29.99 | 0.11 | 0.37% | 30.05 | 30.14 | 29.98 | 6,150,602 |
| Mar 25 2024 | 29.88 | -0.17 | -0.57% | 29.89 | 30.06 | 29.81 | 6,904,860 |
| Mar 22 2024 | 30.05 | -0.03 | -0.10% | 30.11 | 30.24 | 29.95 | 4,796,527 |
| Mar 21 2024 | 30.08 | 0.40 | 1.35% | 29.85 | 30.385 | 29.70 | 6,698,597 |
| Mar 20 2024 | 29.68 | -0.14 | -0.47% | 29.70 | 29.77 | 29.33 | 5,291,459 |
| Mar 19 2024 | 29.82 | -0.12 | -0.40% | 29.81 | 29.89 | 29.50 | 6,113,597 |
| Mar 18 2024 | 29.94 | -0.48 | -1.58% | 30.39 | 30.47 | 29.61 | 9,223,736 |
| Mar 15 2024 | 30.42 | -0.19 | -0.62% | 30.45 | 30.9559 | 30.40 | 15,269,356 |
| Mar 14 2024 | 30.61 | -0.14 | -0.46% | 30.80 | 30.92 | 30.355 | 9,767,191 |
| Mar 13 2024 | 30.75 | 0.25 | 0.82% | 30.50 | 30.945 | 30.30 | 8,006,359 |
| Mar 12 2024 | 30.50 | -0.36 | -1.17% | 30.60 | 30.79 | 30.19 | 13,376,866 |
| Mar 11 2024 | 30.86 | 0.12 | 0.39% | 30.66 | 30.93 | 30.385 | 7,028,357 |
| Mar 08 2024 | 30.74 | 0.18 | 0.59% | 30.74 | 31.05 | 30.55 | 11,434,909 |
| Mar 07 2024 | 30.56 | 0.33 | 1.09% | 30.36 | 30.95 | 30.1455 | 14,006,047 |
| Mar 06 2024 | 30.23 | 1.10 | 3.78% | 29.48 | 30.50 | 29.41 | 14,186,570 |
| Mar 05 2024 | 29.13 | 0.07 | 0.24% | 28.98 | 29.45 | 28.87 | 11,099,319 |
| Mar 04 2024 | 29.06 | -0.35 | -1.19% | 29.35 | 29.595 | 28.99 | 10,321,985 |
| Mar 01 2024 | 29.41 | 1.08 | 3.81% | 29.00 | 29.63 | 28.89 | 13,987,969 |
| Feb 29 2024 | 28.33 | -0.39 | -1.36% | 27.86 | 29.07 | 27.6582 | 22,924,106 |
| Feb 28 2024 | 28.72 | -0.11 | -0.38% | 28.72 | 29.09 | 28.68 | 10,803,001 |
| Feb 27 2024 | 28.83 | 0.03 | 0.10% | 28.96 | 28.9799 | 28.66 | 6,683,139 |
| Feb 26 2024 | 28.80 | -0.47 | -1.61% | 29.31 | 29.49 | 28.78 | 9,430,894 |
| Feb 23 2024 | 29.27 | 0.32 | 1.11% | 29.13 | 29.33 | 28.985 | 5,542,102 |
| Feb 22 2024 | 28.95 | 0.52 | 1.83% | 28.49 | 29.10 | 28.485 | 6,275,676 |
| Feb 21 2024 | 28.43 | -0.20 | -0.70% | 28.54 | 28.65 | 28.2625 | 7,579,955 |
| Feb 20 2024 | 28.63 | 0.05 | 0.17% | 28.40 | 28.75 | 28.34 | 5,677,883 |
| Feb 16 2024 | 28.58 | -0.45 | -1.55% | 28.99 | 29.095 | 28.525 | 5,681,078 |
| Feb 15 2024 | 29.03 | 0.45 | 1.57% | 28.58 | 29.09 | 28.58 | 7,070,967 |
| Feb 14 2024 | 28.58 | 0.44 | 1.56% | 29.02 | 29.08 | 28.335 | 6,539,545 |
| Feb 13 2024 | 28.14 | -0.55 | -1.92% | 28.28 | 28.40 | 27.89 | 6,504,795 |
| Feb 12 2024 | 28.69 | 0.27 | 0.95% | 28.42 | 28.80 | 28.39 | 4,896,412 |
| Feb 09 2024 | 28.42 | 0.13 | 0.46% | 28.28 | 28.52 | 28.19 | 4,852,166 |
| Feb 08 2024 | 28.29 | 0.34 | 1.22% | 28.00 | 28.30 | 27.93 | 4,639,200 |
| Feb 07 2024 | 27.95 | -0.34 | -1.20% | 28.25 | 28.25 | 27.86 | 7,355,859 |
| Feb 06 2024 | 28.29 | -0.04 | -0.14% | 28.35 | 28.55 | 28.145 | 7,923,990 |
| Feb 05 2024 | 28.33 | -0.35 | -1.22% | 28.57 | 28.59 | 28.165 | 10,571,906 |
| Feb 02 2024 | 28.68 | -0.26 | -0.90% | 28.77 | 28.82 | 28.445 | 7,193,024 |
| Feb 01 2024 | 28.94 | 0.23 | 0.80% | 28.66 | 28.94 | 28.38 | 11,988,022 |
| Jan 31 2024 | 28.71 | -0.44 | -1.51% | 28.97 | 29.155 | 28.685 | 10,409,346 |
| Jan 30 2024 | 29.15 | -0.09 | -0.31% | 29.20 | 29.35 | 29.09 | 6,613,390 |
| Jan 29 2024 | 29.24 | -0.76 | -2.53% | 30.00 | 30.01 | 29.14 | 8,001,793 |
| Jan 26 2024 | 30.00 | 0.29 | 0.98% | 29.64 | 30.16 | 29.64 | 9,325,973 |
| Jan 25 2024 | 29.71 | 0.15 | 0.51% | 29.66 | 30.01 | 29.50 | 8,337,952 |
| Jan 24 2024 | 29.56 | -0.01 | -0.03% | 29.77 | 29.915 | 29.5419 | 6,918,079 |
| Jan 23 2024 | 29.57 | 0.39 | 1.34% | 29.17 | 29.66 | 29.115 | 7,555,579 |
| Jan 22 2024 | 29.18 | 0.06 | 0.21% | 29.30 | 29.555 | 29.14 | 8,926,243 |
